Realogy Holdings Corp. Historical Stock Prices

RLGY 
$47.43
*  
0.10
0.21%
Get RLGY Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading RLGY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.25  47.66  46.92  47.43 484,618
06/02/2015 47.29 47.66 46.92 47.43 484,731
06/01/2015 47.07 47.52 46.97 47.33 819,954
05/29/2015 47.31 47.47 46.795 46.95 1,313,518
05/28/2015 46.42 47.545 46.42 47.43 1,526,168
05/27/2015 46.62 46.72 46.34 46.65 913,297
05/26/2015 46.32 46.74 46.13 46.53 1,499,421
05/22/2015 46.35 46.73 46.115 46.49 1,304,269
05/21/2015 47.39 47.55 46.11 46.47 1,023,403
05/20/2015 46.84 47.51 46.58 47.42 957,620
05/19/2015 46.92 47.41 46.56 46.71 1,123,384
05/18/2015 46.68 47.28 46.6 46.8 1,138,179
05/15/2015 46.81 47.04 46.47 46.97 632,396
05/14/2015 46.04 46.67 45.9 46.64 437,371
05/13/2015 45.35 46.06 45.35 45.79 1,045,007
05/12/2015 45.35 45.83 45.19 45.24 733,404
05/11/2015 46.56 46.79 45.65 45.72 733,567
05/08/2015 46.19 46.87 46.19 46.74 1,094,216
05/07/2015 45.15 45.99 45.065 45.67 1,029,929
05/06/2015 45.54 45.58 44.97 45.28 1,233,622
05/05/2015 47.04 47.31 45.04 45.39 2,127,598
05/04/2015 48.15 49.69 47.09 47.28 2,183,848
05/01/2015 47.51 48.31 47.09 47.82 2,811,131
04/30/2015 47.02 47.45 46.67 47.41 1,297,137
04/29/2015 47.43 47.84 47 47.31 1,451,051
04/28/2015 47.29 47.75 47.12 47.74 944,928
04/27/2015 47.5 47.77 47.22 47.43 953,898
04/24/2015 46.72 47.65 46.605 47.49 880,823
04/23/2015 46.7 47 46.2902 46.7 1,203,089
04/22/2015 46.25 47.18 46.03 46.91 2,021,465
04/21/2015 45.51 46.24 45.49 46.2 1,226,417
04/20/2015 45.26 45.84 44.8 45.45 1,622,174
04/17/2015 45.35 45.6 44.88 45.1 1,746,629
04/16/2015 46.37 46.37 45.36 45.47 1,057,124
04/15/2015 46.43 47.2 46.27 46.57 753,647
04/14/2015 47.2 47.24 45.61 46.47 1,567,463
04/13/2015 47.09 47.43 46.6503 47.11 568,114
04/10/2015 47.48 47.77 46.98 47.11 1,311,314
04/09/2015 47.42 47.61 47.16 47.35 976,744
04/08/2015 47.2 47.7 46.98 47.6 917,951
04/07/2015 47.18 47.38 46.75 46.89 834,573
04/06/2015 47.19 47.35 46.675 47.31 1,080,263
04/02/2015 46.11 46.93 45.66 46.78 1,251,418
04/01/2015 45.49 46.05 44.94 45.93 1,373,713
03/31/2015 46.27 46.56 45.46 45.48 1,276,338
03/30/2015 45.44 46.39 45.44 46.24 830,730
03/27/2015 44.42 45.28 44.33 45.23 762,016
03/26/2015 44.51 44.69 44.21 44.41 735,858
03/25/2015 45.07 45.785 44.61 44.73 1,357,230
03/24/2015 44.19 45.01 44.19 44.92 1,109,880
03/23/2015 44.79 44.97 44.3 44.31 847,022
03/20/2015 44.41 44.78 44.13 44.66 2,406,211
03/19/2015 45.14 45.23 43.75 43.92 2,507,310
03/18/2015 44.77 45.19 43.77 45.15 1,812,270
03/17/2015 45.37 45.546 44.54 44.8 975,213
03/16/2015 46.12 46.19 45.5 45.75 743,653
03/13/2015 45.57 46.13 45.32 46.01 888,487
03/12/2015 45.1 45.985 45.1 45.89 1,182,790
03/11/2015 45.55 45.65 45.12 45.18 563,835
03/10/2015 45.74 46.04 45.35 45.39 486,147
03/09/2015 45.42 46.11 45.35 46.04 1,013,722
03/06/2015 46 46.19 45.2 45.46 1,253,979
03/05/2015 46.52 46.67 46 46.4 729,657
03/04/2015 46.16 46.5 45.77 46.42 1,011,097
03/03/2015 46.4 46.614 45.85 46.23 793,263
03/02/2015 46.11 46.67 45.79 46.6 1,136,262
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?